Teh Fund Historical Data

FUND Page 9
Download
Date Close Price change Market cap Trading volume
May 20, 2023 $ 0.0222
+11.17%
$ 1.11 million $ 24,073
May 19, 2023 $ 0.0206
-12.03%
$ 1.03 million $ 12,425
May 18, 2023 $ 0.0223
-5.23%
$ 1.12 million $ 1,775
May 13, 2023 $ 0.0258
-8.95%
$ 1.29 million $ 92
May 12, 2023 $ 0.0281
+30.10%
$ 1.4 million $ 31,843
May 11, 2023 $ 0.021
-2.85%
$ 1.05 million $ 12,242
May 10, 2023 $ 0.0212
+16.58%
$ 1.06 million $ 47,436
May 9, 2023 $ 0.018
-21.11%
$ 898,556 $ 68,588
May 8, 2023 $ 0.0229
-19.80%
$ 1.14 million $ 14,408
May 7, 2023 $ 0.0287
+1.27%
$ 1.44 million $ 19,602
May 6, 2023 $ 0.0271
-10.09%
$ 1.35 million $ 13,002
May 5, 2023 $ 0.0301
+7.23%
$ 1.51 million $ 40,308
May 4, 2023 $ 0.0283
+0.33%
$ 1.41 million $ 23,027
May 3, 2023 $ 0.0283
-11.90%
$ 1.42 million $ 53,447
May 2, 2023 $ 0.0328
+5.73%
$ 1.64 million $ 50,097
May 1, 2023 $ 0.0336
-17.83%
$ 1.68 million $ 139,008
Apr 30, 2023 $ 0.041
-18.90%
$ 2.05 million $ 60,224
Apr 29, 2023 $ 0.0496
+4.59%
$ 2.48 million $ 51,857
Apr 28, 2023 $ 0.0478
-5.20%
$ 2.39 million $ 76,142
Apr 27, 2023 $ 0.0512
+37.36%
$ 2.56 million $ 152,252
Apr 26, 2023 $ 0.0372
+28.86%
$ 1.86 million $ 120,438
Apr 25, 2023 $ 0.0289
-3.67%
$ 1.45 million $ 32,462
Apr 24, 2023 $ 0.03
-14.87%
$ 1.5 million $ 72,735
Apr 23, 2023 $ 0.0353
-22.76%
$ 1.77 million $ 54,279
Apr 22, 2023 $ 0.0454
-9.03%
$ 2.27 million $ 16,099
Apr 21, 2023 $ 0.0501
+10.80%
$ 2.5 million $ 101,925
Apr 20, 2023 $ 0.0455
-0.78%
$ 2.27 million $ 148,847
Apr 19, 2023 $ 0.0452
-22.20%
$ 2.26 million $ 38,366
Apr 18, 2023 $ 0.0572
-18.86%
$ 2.86 million $ 68,092
Apr 17, 2023 $ 0.0705
-11.28%
$ 3.52 million $ 58,256
Apr 16, 2023 $ 0.0794
+28.49%
$ 3.97 million $ 138,643
Apr 15, 2023 $ 0.0618
-13.85%
$ 3.09 million $ 114,803
Apr 14, 2023 $ 0.0712
+8.08%
$ 3.56 million $ 68,790
Apr 13, 2023 $ 0.0662
+24.28%
$ 3.31 million $ 307,176
Apr 12, 2023 $ 0.0527
+19.54%
$ 2.63 million $ 61,429
Apr 11, 2023 $ 0.0441
+8.95%
$ 2.2 million $ 47,406
Apr 10, 2023 $ 0.0404
-12.11%
$ 2.02 million $ 19,439
Apr 9, 2023 $ 0.0458
+0.88%
$ 2.29 million $ 14,454
Apr 8, 2023 $ 0.0453
+4.84%
$ 2.27 million $ 85,615
Apr 7, 2023 $ 0.0432
+1.07%
$ 2.16 million $ 38,729
Apr 6, 2023 $ 0.043
+15.77%
$ 2.15 million $ 118,635
Apr 5, 2023 $ 0.0371
+20.15%
$ 1.85 million $ 40,102
Apr 4, 2023 $ 0.0309
+7.60%
$ 1.54 million $ 93,684
Apr 3, 2023 $ 0.0286
+14.59%
$ 1.43 million $ 43,262
Apr 2, 2023 $ 0.025
-11.61%
$ 1.25 million $ 40,135
Apr 1, 2023 $ 0.0282
+10.10%
$ 1.41 million $ 49,394
Mar 31, 2023 $ 0.0256
+14.54%
$ 1.28 million $ 16,325
Mar 30, 2023 $ 0.0222
-12.22%
$ 1.11 million $ 44,058
Mar 29, 2023 $ 0.0254
-9.42%
$ 1.27 million $ 26,935
Mar 28, 2023 $ 0.0281
+21.66%
$ 1.4 million $ 79,378